Skip to main content
Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
1.890
-0.050 (-2.58%)
At close: Dec 20, 2024, 4:00 PM
1.930
+0.040 (2.12%)
After-hours: Dec 20, 2024, 7:59 PM EST

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.921.961.881.891.89-2.58%32,373,547
Dec 19, 20241.941.981.921.941.941.57%18,036,510
Dec 18, 20242.012.061.911.911.91-5.91%25,338,900
Dec 17, 20242.022.041.972.032.03-0.98%24,186,723
Dec 16, 20242.082.102.032.052.05-1.44%16,701,200
Dec 13, 20242.152.172.082.082.08-3.26%12,740,400
Dec 12, 20242.242.252.152.152.15-4.44%16,429,300
Dec 11, 20242.232.262.152.252.251.35%18,151,209
Dec 10, 20242.202.232.162.222.221.37%16,372,947
Dec 9, 20242.322.332.122.192.19-4.37%22,217,700
Dec 6, 20242.332.342.282.292.29-1.29%22,951,048
Dec 5, 20242.242.372.222.322.323.11%18,819,700
Dec 4, 20242.262.322.212.252.250.45%20,181,100
Dec 3, 20242.272.282.192.242.24-2.18%23,204,500
Dec 2, 20242.412.422.252.292.29-2.97%29,374,237
Nov 29, 20242.332.472.332.362.362.61%24,024,704
Nov 27, 20242.282.382.282.302.301.32%18,539,049
Nov 26, 20242.302.342.262.272.27-2.16%21,044,800
Nov 25, 20242.402.432.272.322.32-2.93%30,204,012
Nov 22, 20242.382.402.322.392.391.27%23,416,015
Nov 21, 20242.292.392.272.362.363.51%23,589,100
Nov 20, 20242.362.382.252.282.28-3.80%23,580,900
Nov 19, 20242.282.382.232.372.374.41%32,171,643
Nov 18, 20242.182.332.162.272.278.61%34,991,005
Nov 15, 20242.032.222.032.092.090.97%40,402,607
Nov 14, 20242.062.092.022.072.07-0.48%16,062,300
Nov 13, 20242.202.202.062.082.08-3.26%28,783,900
Nov 12, 20241.992.171.992.152.155.39%28,392,834
Nov 11, 20242.042.061.972.042.04-25,660,300
Nov 8, 20242.112.132.012.042.04-3.77%20,680,300
Nov 7, 20242.062.192.012.122.123.92%18,457,023
Nov 6, 20242.102.132.032.042.04-0.97%14,182,743
Nov 5, 20242.072.112.052.062.06-0.48%8,409,900
Nov 4, 20242.042.092.002.072.07-0.48%15,178,200
Nov 1, 20242.132.172.062.082.08-0.95%17,447,600
Oct 31, 20242.122.152.052.102.10-2.33%18,531,335
Oct 30, 20242.152.192.122.152.15-0.46%12,449,600
Oct 29, 20242.252.272.152.162.16-3.14%15,827,314
Oct 28, 20242.172.262.142.232.231.83%22,469,607
Oct 25, 20242.192.232.142.192.19-0.45%13,828,800
Oct 24, 20242.182.222.142.202.201.38%17,620,615
Oct 23, 20242.252.272.132.172.17-5.24%22,118,422
Oct 22, 20242.252.312.212.292.29-20,453,211
Oct 21, 20242.402.402.242.292.29-3.78%27,724,923
Oct 18, 20242.262.402.212.382.386.73%43,643,700
Oct 17, 20242.202.312.182.232.232.29%33,353,800
Oct 16, 20241.992.241.982.182.1812.95%54,523,300
Oct 15, 20241.931.941.861.931.93-16,491,925
Oct 14, 20241.901.951.881.931.930.52%10,404,128
Oct 11, 20241.861.921.841.921.922.13%18,636,634
Oct 10, 20241.821.891.821.881.881.62%14,500,400
Oct 9, 20241.901.901.821.851.85-3.14%13,288,000
Oct 8, 20241.861.921.841.911.910.53%12,900,400
Oct 7, 20241.971.971.851.901.90-3.06%19,419,400
Oct 4, 20241.901.981.901.961.963.16%14,077,333
Oct 3, 20241.951.991.881.901.90-1.04%15,295,337
Oct 2, 20241.901.941.891.921.921.05%15,371,010
Oct 1, 20241.841.911.831.901.903.83%19,651,000
Sep 30, 20241.851.881.781.831.83-2.14%16,912,460
Sep 27, 20241.891.901.821.871.870.54%13,636,544
Sep 26, 20241.911.941.841.861.86-1.06%23,562,500
Sep 25, 20241.831.931.821.881.884.44%25,291,500
Sep 24, 20241.811.841.781.801.801.69%22,259,800
Sep 23, 20241.711.811.691.771.774.73%36,476,300
Sep 20, 20241.651.701.621.691.696.96%26,474,600
Sep 19, 20241.571.601.541.581.583.95%10,039,500
Sep 18, 20241.541.581.511.521.52-1.30%21,392,129
Sep 17, 20241.571.591.541.541.54-0.65%16,052,500
Sep 16, 20241.591.601.531.551.55-1.27%7,844,200
Sep 13, 20241.631.631.541.571.57-3.09%11,889,812
Sep 12, 20241.601.651.601.621.621.89%11,494,819
Sep 11, 20241.491.601.481.591.596.71%20,840,900
Sep 10, 20241.461.511.431.491.493.47%11,857,549
Sep 9, 20241.471.481.431.441.44-9,368,335
Sep 6, 20241.491.501.401.441.44-3.36%17,174,700
Sep 5, 20241.541.551.491.491.49-2.61%16,837,000
Sep 4, 20241.541.581.511.531.53-17,982,800
Sep 3, 20241.651.671.511.531.53-8.38%20,451,707
Aug 30, 20241.671.681.621.671.671.21%9,587,900
Aug 29, 20241.661.691.611.651.651.85%16,875,000
Aug 28, 20241.671.681.611.621.62-5.26%16,517,812
Aug 27, 20241.711.731.651.711.71-15,574,220
Aug 26, 20241.751.771.691.711.71-21,424,903
Aug 23, 20241.611.771.591.711.7114.00%28,188,100
Aug 22, 20241.571.591.491.501.50-4.46%9,634,927
Aug 21, 20241.551.581.541.571.570.64%9,966,300
Aug 20, 20241.601.611.541.561.56-1.89%14,204,736
Aug 19, 20241.561.631.561.591.591.92%13,026,600
Aug 16, 20241.611.611.531.561.56-3.11%13,027,231
Aug 15, 20241.571.631.571.611.612.55%13,094,200
Aug 14, 20241.541.611.531.571.572.61%11,979,900
Aug 13, 20241.551.551.511.531.53-0.65%9,686,400
Aug 12, 20241.501.561.501.541.544.05%18,802,000
Aug 9, 20241.561.581.481.481.48-3.90%13,487,800
Aug 8, 20241.521.581.511.541.542.67%13,826,900
Aug 7, 20241.611.631.501.501.50-4.46%20,075,200
Aug 6, 20241.571.611.541.571.571.95%16,497,100
Aug 5, 20241.461.541.421.541.54-3.75%27,486,500
Aug 2, 20241.701.711.571.601.60-9.09%32,639,500
Aug 1, 20241.961.961.741.761.76-10.66%33,499,840